Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 6.05 | 6.07 | 5.89 | 5.91 | 5.91 | -0.13 (-2.15%) | 5,188,000 |
28 Sep 2023 | CNY | 5.96 | 6.07 | 5.93 | 6.04 | 6.04 | +0.11 (+1.85%) | 3,722,440 |
27 Sep 2023 | CNY | 5.9 | 5.97 | 5.9 | 5.93 | 5.93 | +0.02 (+0.34%) | 2,917,940 |
26 Sep 2023 | CNY | 5.92 | 5.96 | 5.89 | 5.91 | 5.91 | -0.02 (-0.34%) | 2,079,840 |
25 Sep 2023 | CNY | 5.98 | 6.06 | 5.89 | 5.93 | 5.93 | -0.05 (-0.84%) | 3,421,600 |
22 Sep 2023 | CNY | 5.87 | 6 | 5.86 | 5.98 | 5.98 | +0.09 (+1.53%) | 4,326,200 |
21 Sep 2023 | CNY | 6.04 | 6.08 | 5.88 | 5.89 | 5.89 | -0.19 (-3.13%) | 4,845,160 |
20 Sep 2023 | CNY | 6.01 | 6.15 | 5.95 | 6.08 | 6.08 | +0.07 (+1.16%) | 5,665,780 |
19 Sep 2023 | CNY | 6.13 | 6.13 | 6 | 6.01 | 6.01 | -0.12 (-1.96%) | 6,377,500 |
18 Sep 2023 | CNY | 5.82 | 6.16 | 5.81 | 6.13 | 6.13 | +0.25 (+4.25%) | 10,246,820 |
15 Sep 2023 | CNY | 5.76 | 5.9 | 5.74 | 5.88 | 5.88 | +0.13 (+2.26%) | 5,230,000 |
14 Sep 2023 | CNY | 5.77 | 5.8 | 5.7 | 5.75 | 5.75 | -0.02 (-0.35%) | 4,000,760 |
13 Sep 2023 | CNY | 5.83 | 5.86 | 5.72 | 5.77 | 5.77 | -0.05 (-0.86%) | 4,178,200 |
12 Sep 2023 | CNY | 5.97 | 5.97 | 5.82 | 5.82 | 5.82 | -0.14 (-2.35%) | 5,821,140 |
11 Sep 2023 | CNY | 5.9 | 5.98 | 5.83 | 5.96 | 5.96 | +0.07 (+1.19%) | 4,665,800 |
8 Sep 2023 | CNY | 5.91 | 5.96 | 5.87 | 5.89 | 5.89 | -0.02 (-0.34%) | 5,126,980 |
7 Sep 2023 | CNY | 5.96 | 5.98 | 5.89 | 5.91 | 5.91 | -0.05 (-0.84%) | 6,368,940 |
6 Sep 2023 | CNY | 6.08 | 6.1 | 5.95 | 5.96 | 5.96 | -0.14 (-2.30%) | 9,486,960 |
5 Sep 2023 | CNY | 6.28 | 6.34 | 6.08 | 6.1 | 6.1 | -0.25 (-3.94%) | 12,738,540 |
4 Sep 2023 | CNY | 6.08 | 6.5 | 6.04 | 6.35 | 6.35 | +0.31 (+5.13%) | 20,122,860 |
1 Sep 2023 | CNY | 5.97 | 6.06 | 5.92 | 6.04 | 6.04 | +0.07 (+1.17%) | 4,703,800 |
31 Aug 2023 | CNY | 6.08 | 6.11 | 5.93 | 5.97 | 5.97 | -0.13 (-2.13%) | 5,186,540 |
30 Aug 2023 | CNY | 6.17 | 6.23 | 6.09 | 6.1 | 6.1 | -0.06 (-0.97%) | 4,905,780 |
29 Aug 2023 | CNY | 6.04 | 6.2 | 6.02 | 6.16 | 6.16 | +0.08 (+1.32%) | 6,190,880 |
28 Aug 2023 | CNY | 6.3 | 6.3 | 6.05 | 6.08 | 6.08 | +0.11 (+1.84%) | 8,334,700 |
25 Aug 2023 | CNY | 6.01 | 6.07 | 5.89 | 5.97 | 5.97 | -0.01 (-0.17%) | 6,668,680 |
24 Aug 2023 | CNY | 6.05 | 6.11 | 5.97 | 5.98 | 5.98 | -0.13 (-2.13%) | 5,480,700 |
23 Aug 2023 | CNY | 6.16 | 6.16 | 5.98 | 6.11 | 6.11 | -0.04 (-0.65%) | 7,118,820 |
22 Aug 2023 | CNY | 6.14 | 6.21 | 6.05 | 6.15 | 6.15 | +0.01 (+0.16%) | 7,851,820 |
21 Aug 2023 | CNY | 6.13 | 6.24 | 6.1 | 6.14 | 6.14 | +0.05 (+0.82%) | 7,328,800 |